SHA:688653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.12	13.33	13.08	13.30	13.30	1.37%	3,960,398
Apr 15, 2026	13.25	13.39	13.05	13.12	13.12	-0.30%	5,423,078
Apr 14, 2026	13.09	13.28	13.01	13.16	13.16	1.70%	4,087,711
Apr 13, 2026	12.90	13.09	12.82	12.94	12.94	0.31%	4,609,603
Apr 10, 2026	13.00	13.16	12.87	12.90	12.90	0.39%	4,361,105
Apr 9, 2026	12.82	13.04	12.82	12.85	12.85	-1.15%	5,406,503
Apr 8, 2026	12.58	13.00	12.58	13.00	13.00	5.86%	7,208,888
Apr 7, 2026	12.23	12.39	12.14	12.28	12.28	1.32%	3,781,534
Apr 3, 2026	12.32	12.39	12.10	12.12	12.12	-1.38%	3,282,999
Apr 2, 2026	12.51	12.53	12.23	12.29	12.29	-1.92%	3,537,200
Apr 1, 2026	12.58	12.67	12.45	12.53	12.53	1.95%	3,905,527
Mar 31, 2026	12.56	12.65	12.29	12.29	12.29	-2.15%	4,649,459
Mar 30, 2026	12.42	12.65	12.37	12.56	12.56	-1.18%	4,161,523
Mar 27, 2026	12.34	12.89	12.16	12.71	12.71	3.33%	6,020,694
Mar 26, 2026	12.46	12.69	12.19	12.30	12.30	-2.07%	4,371,416
Mar 25, 2026	12.44	12.73	12.44	12.56	12.56	1.05%	5,900,584
Mar 24, 2026	12.31	12.48	11.99	12.43	12.43	2.90%	6,810,800
Mar 23, 2026	12.64	12.98	12.01	12.08	12.08	-6.43%	9,207,443
Mar 20, 2026	13.31	13.42	12.91	12.91	12.91	-2.79%	6,434,575
Mar 19, 2026	13.45	13.50	13.23	13.28	13.28	-3.14%	6,266,341
Mar 18, 2026	13.49	13.74	13.34	13.71	13.71	2.39%	6,368,997
Mar 17, 2026	13.78	13.84	13.38	13.39	13.39	-3.18%	4,955,575
Mar 16, 2026	13.48	13.85	13.39	13.83	13.83	1.77%	5,845,886
Mar 13, 2026	13.73	13.95	13.53	13.59	13.59	-1.52%	5,751,638
Mar 12, 2026	14.16	14.28	13.73	13.80	13.80	-2.68%	5,607,141
Mar 11, 2026	14.25	14.63	14.15	14.18	14.18	0.35%	7,787,062
Mar 10, 2026	13.70	14.19	13.63	14.13	14.13	3.90%	7,296,370
Mar 9, 2026	13.56	13.67	13.34	13.60	13.60	-1.66%	8,160,688
Mar 6, 2026	13.49	13.88	13.41	13.83	13.83	1.77%	6,529,673
Mar 5, 2026	13.49	13.75	13.45	13.59	13.59	2.49%	7,639,060
Mar 4, 2026	13.15	13.65	13.09	13.26	13.26	0.15%	8,238,081
Mar 3, 2026	14.02	14.14	13.22	13.24	13.24	-5.97%	10,924,727
Mar 2, 2026	14.41	14.71	14.02	14.08	14.08	-4.74%	9,706,358
Feb 27, 2026	14.62	14.84	14.55	14.78	14.78	0.34%	6,882,144
Feb 26, 2026	14.36	14.89	14.36	14.73	14.73	2.65%	10,378,320
Feb 25, 2026	14.46	14.50	14.21	14.35	14.35	-0.42%	7,275,355
Feb 24, 2026	14.56	14.60	14.28	14.41	14.41	0.14%	7,611,300
Feb 13, 2026	14.05	14.71	13.93	14.39	14.39	2.57%	11,073,450
Feb 12, 2026	13.80	14.10	13.78	14.03	14.03	1.59%	6,058,350
Feb 11, 2026	13.88	14.07	13.76	13.81	13.81	0.22%	5,053,090
Feb 10, 2026	13.95	14.02	13.76	13.78	13.78	-1.08%	4,914,299
Feb 9, 2026	13.80	14.03	13.73	13.93	13.93	2.35%	8,354,691
Feb 6, 2026	13.66	13.82	13.57	13.61	13.61	-0.87%	4,925,200
Feb 5, 2026	13.81	13.88	13.62	13.73	13.73	-0.72%	5,998,546
Feb 4, 2026	14.04	14.10	13.72	13.83	13.83	-2.26%	8,043,045
Feb 3, 2026	14.01	14.17	13.88	14.15	14.15	2.02%	7,583,746
Feb 2, 2026	14.45	14.46	13.84	13.87	13.87	-4.01%	10,859,887
Jan 30, 2026	14.34	14.53	13.91	14.45	14.45	0.77%	12,141,300
Jan 29, 2026	14.82	14.94	14.33	14.34	14.34	-3.17%	12,552,810
Jan 28, 2026	15.10	15.34	14.77	14.81	14.81	-0.54%	12,876,280